Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

TCK – Teck Resources Limited., Cl. B

 Last update: July 25, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 25.940 Net change: 0.320 Bid price: 25.920 Ask price: 25.960 30-day historical volatility: 23.16%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 35,015 Volume: 2,365
14 AUG 17.000 8.900 9.050 9.050 99.6% 0 0
14 AUG 18.000 7.900 8.050 8.050 88.1% 0 0
14 AUG 19.000 6.900 7.050 7.050 77.0% 6 0
14 AUG 20.000 5.900 6.050 6.050 66.3% 28 0
14 AUG 21.000 4.900 5.050 5.050 56.0% 46 0
14 AUG 22.000 3.900 4.050 4.050 45.9% 1,285 5
14 AUG 23.000 2.960 3.050 3.050 38.8% 190 15
14 AUG 24.000 2.020 2.090 2.090 31.6% 351 18
14 AUG 25.000 1.190 1.250 1.250 27.6% 2,468 19
14 AUG 26.000 0.550 0.600 0.600 24.8% 2,730 505
14 AUG 27.000 0.190 0.230 0.230 23.7% 6,327 277
14 AUG 28.000 0.050 0.090 0.090 24.2% 1,976 19
14 AUG 29.000 0 0.050 0.050 22.9% 2,699 0
14 AUG 30.000 0 0.040 0.040 39.4% 2,727 0
14 AUG 31.000 0 0.030 0.030 45.9% 385 0
14 AUG 32.000 0 0.030 0.030 52.8% 689 0
14 AUG 33.000 0 0.030 0.030 59.4% 2,035 0
14 AUG 34.000 0 0.030 0.030 65.6% 38 0
14 AUG 35.000 0 0.030 0.030 47.9% 75 0
14 SEP 20.000 5.950 6.050 6.050 47.7% 0 0
14 SEP 21.000 4.950 5.100 5.100 42.0% 0 0
14 SEP 22.000 4.000 4.150 4.150 37.2% 0 0
14 SEP 23.000 3.100 3.200 3.200 32.7% 0 0
14 SEP 24.000 2.270 2.340 2.340 29.7% 20 10
14 SEP 25.000 1.540 1.600 1.600 27.5% 12 20
14 SEP 26.000 0.950 1.000 1.000 25.8% 57 60
14 SEP 27.000 0.530 0.570 0.570 24.7% 125 298
14 SEP 28.000 0.260 0.300 0.300 24.0% 52 35
14 SEP 29.000 0.120 0.150 0.150 23.7% 3 51
14 SEP 30.000 0.050 0.090 0.090 24.4% 0 0
14 SEP 31.000 0.010 0.080 0.080 23.5% 0 0
14 NOV 18.000 8.000 8.150 8.150 52.6% 10 0
14 NOV 19.000 7.050 7.150 7.150 47.3% 1 0
14 NOV 20.000 6.100 6.250 6.250 43.7% 10 4
14 NOV 21.000 5.200 5.300 5.300 39.8% 55 0
14 NOV 22.000 4.300 4.400 4.400 36.1% 12 0
14 NOV 23.000 3.450 3.600 3.600 33.5% 10 0
14 NOV 24.000 2.750 2.810 2.810 31.6% 365 55
14 NOV 25.000 2.080 2.150 2.150 29.9% 207 2
14 NOV 26.000 1.510 1.570 1.570 28.4% 379 30
14 NOV 27.000 1.060 1.120 1.120 27.4% 561 32
14 NOV 28.000 0.710 0.760 0.760 26.5% 523 486
14 NOV 29.000 0.460 0.510 0.510 26.0% 499 2
14 NOV 30.000 0.300 0.340 0.340 25.9% 184 160
14 NOV 31.000 0.180 0.230 0.230 25.8% 133 20
15 JAN 15.000 10.950 11.100 11.100 62.9% 0 0
15 JAN 16.000 10.000 10.100 10.100 57.6% 0 0
15 JAN 17.000 9.000 9.150 9.150 52.5% 0 0
15 JAN 18.000 8.050 8.200 8.200 48.3% 1 0
15 JAN 19.000 7.100 7.200 7.200 43.4% 177 8
15 JAN 20.000 6.150 6.300 6.300 39.8% 83 0
15 JAN 21.000 5.250 5.400 5.400 36.5% 28 0
15 JAN 22.000 4.450 4.550 4.550 34.4% 52 0
15 JAN 23.000 3.650 3.800 3.800 32.5% 88 50
15 JAN 24.000 2.960 3.050 3.050 30.7% 84 7
15 JAN 25.000 2.340 2.390 2.390 29.2% 374 10
15 JAN 26.000 1.790 1.830 1.830 28.0% 369 2
15 JAN 27.000 1.320 1.380 1.380 27.0% 254 48
15 JAN 28.000 0.950 1.010 1.010 26.2% 459 21
15 JAN 29.000 0.680 0.730 0.730 25.8% 378 7
15 JAN 30.000 0.480 0.530 0.530 25.6% 541 10
15 JAN 31.000 0.330 0.380 0.380 25.4% 29 0
15 JAN 32.000 0.220 0.270 0.270 25.3% 184 0
15 JAN 34.000 0.100 0.160 0.160 25.9% 165 0
15 JAN 36.000 0.060 0.110 0.110 25.0% 199 0
15 JAN 38.000 0.010 0.100 0.100 25.6% 1,849 0
15 JAN 40.000 0 0.100 0.100 39.1% 36 0
15 JAN 42.000 0 0.090 0.090 42.4% 143 0
15 FEB 19.000 7.050 7.300 7.300 41.7% 0 0
15 FEB 20.000 6.200 6.350 6.350 38.6% 0 0
15 FEB 21.000 5.250 5.500 5.500 35.4% 0 0
15 FEB 22.000 4.400 4.650 4.650 32.7% 0 0
15 FEB 23.000 3.650 3.900 3.900 31.2% 0 0
15 FEB 24.000 3.000 3.200 3.200 30.0% 0 0
15 FEB 25.000 2.440 2.620 2.620 29.4% 5 0
15 FEB 26.000 1.930 2.050 2.050 28.4% 40 10
15 FEB 27.000 1.480 1.600 1.600 27.6% 18 0
15 FEB 28.000 1.120 1.230 1.230 27.0% 56 20
15 FEB 29.000 0.820 0.940 0.940 26.5% 15 8
15 FEB 30.000 0.610 0.740 0.740 26.6% 3 5
15 FEB 31.000 0.420 0.550 0.550 26.1% 0 0
16 JAN 15.000 10.900 11.450 11.450 50.9% 107 0
16 JAN 16.000 10.000 10.450 10.450 46.8% 115 5
16 JAN 17.000 9.200 9.550 9.550 44.3% 7 0
16 JAN 18.000 8.350 8.700 8.700 41.7% 9 3
16 JAN 19.000 7.450 7.950 7.950 39.4% 547 0
16 JAN 20.000 6.700 7.200 7.200 37.8% 519 0
16 JAN 21.000 5.950 6.400 6.400 35.7% 50 0
16 JAN 22.000 5.250 5.750 5.750 34.5% 64 0
16 JAN 23.000 4.650 5.050 5.050 33.2% 3 0
16 JAN 24.000 4.100 4.500 4.500 32.5% 56 3
16 JAN 25.000 3.600 4.000 4.000 32.0% 68 15
16 JAN 26.000 3.050 3.450 3.450 30.7% 22 0
16 JAN 27.000 2.640 3.000 3.000 30.1% 15 0
16 JAN 28.000 2.270 2.630 2.630 29.7% 121 3
16 JAN 29.000 2.000 2.250 2.250 29.4% 33 0
16 JAN 30.000 1.680 1.910 1.910 28.8% 130 0
16 JAN 32.000 1.140 1.370 1.370 27.7% 218 4
16 JAN 34.000 0.800 1.050 1.050 27.5% 24 0
17 JAN 22.000 5.800 6.700 6.700 35.6% 0 0
17 JAN 23.000 5.250 6.150 6.150 34.8% 0 0
17 JAN 24.000 4.800 5.500 5.500 33.8% 0 0
17 JAN 25.000 4.300 5.000 5.000 33.0% 4 0
17 JAN 26.000 3.900 4.650 4.650 32.8% 0 0
17 JAN 27.000 3.450 4.200 4.200 32.0% 0 0
17 JAN 28.000 3.050 3.850 3.850 31.6% 0 3
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 15,930 Volume: 1,461
14 AUG 17.000 0 0.030 0.030 69.1% 20 0
14 AUG 18.000 0 0.030 0.030 63.8% 80 0
14 AUG 19.000 0 0.030 0.030 56.7% 75 0
14 AUG 20.000 0 0.030 0.030 48.8% 174 0
14 AUG 21.000 0 0.040 0.040 42.4% 182 0
14 AUG 22.000 0 0.040 0.040 34.2% 522 0
14 AUG 23.000 0.010 0.070 0.070 29.8% 1,442 38
14 AUG 24.000 0.070 0.100 0.100 25.4% 589 15
14 AUG 25.000 0.230 0.270 0.270 23.7% 606 62
14 AUG 26.000 0.590 0.640 0.640 21.9% 637 50
14 AUG 27.000 1.210 1.270 1.270 19.2% 382 105
14 AUG 28.000 2.060 2.130 2.130 -- 116 30
14 AUG 29.000 3.000 3.100 3.100 -- 68 0
14 AUG 30.000 4.000 4.100 4.100 -- 168 0
14 AUG 31.000 5.000 5.100 5.100 -- 90 0
14 AUG 32.000 6.000 6.100 6.100 -- 62 0
14 AUG 33.000 7.000 7.100 7.100 -- 117 0
14 AUG 34.000 8.000 8.100 8.100 -- 80 0
14 AUG 35.000 9.000 9.100 9.100 -- 67 57
14 SEP 20.000 0.010 0.070 0.070 35.1% 0 0
14 SEP 21.000 0.030 0.100 0.100 32.3% 0 0
14 SEP 22.000 0.070 0.110 0.110 28.3% 0 0
14 SEP 23.000 0.140 0.180 0.180 26.0% 5 0
14 SEP 24.000 0.290 0.330 0.330 24.5% 59 253
14 SEP 25.000 0.550 0.590 0.590 23.2% 46 130
14 SEP 26.000 0.960 1.000 1.000 22.0% 0 23
14 SEP 27.000 1.530 1.580 1.580 20.5% 0 40
14 SEP 28.000 2.260 2.330 2.330 18.5% 0 0
14 SEP 29.000 3.100 3.200 3.200 -- 0 0
14 SEP 30.000 4.050 4.150 4.150 -- 0 6
14 SEP 31.000 5.000 5.100 5.100 -- 0 0
14 NOV 18.000 0.030 0.110 0.110 35.5% 0 0
14 NOV 19.000 0.070 0.130 0.130 33.3% 5 0
14 NOV 20.000 0.120 0.160 0.160 30.9% 92 0
14 NOV 21.000 0.190 0.230 0.230 29.1% 127 0
14 NOV 22.000 0.310 0.350 0.350 27.9% 337 20
14 NOV 23.000 0.470 0.510 0.510 26.4% 344 0
14 NOV 24.000 0.700 0.750 0.750 25.1% 327 400
14 NOV 25.000 1.030 1.060 1.060 23.8% 159 5
14 NOV 26.000 1.460 1.520 1.520 22.9% 111 0
14 NOV 27.000 2.000 2.060 2.060 21.6% 45 20
14 NOV 28.000 2.650 2.720 2.720 20.2% 125 0
14 NOV 29.000 3.400 3.500 3.500 18.5% 64 0
14 NOV 30.000 4.250 4.350 4.350 13.8% 50 0
14 NOV 31.000 5.100 5.250 5.250 -- 20 0
15 JAN 15.000 0.020 0.060 0.060 38.1% 0 0
15 JAN 16.000 0.040 0.080 0.080 36.3% 0 0
15 JAN 17.000 0.070 0.120 0.120 35.1% 5 0
15 JAN 18.000 0.110 0.160 0.160 33.3% 28 0
15 JAN 19.000 0.160 0.210 0.210 31.4% 437 0
15 JAN 20.000 0.250 0.310 0.310 30.4% 331 0
15 JAN 21.000 0.390 0.440 0.440 29.5% 237 0
15 JAN 22.000 0.570 0.620 0.620 28.6% 952 0
15 JAN 23.000 0.810 0.870 0.870 27.9% 237 0
15 JAN 24.000 1.120 1.180 1.180 27.1% 567 10
15 JAN 25.000 1.520 1.580 1.580 26.5% 1,576 40
15 JAN 26.000 2.020 2.070 2.070 26.1% 666 0
15 JAN 27.000 2.570 2.650 2.650 25.5% 172 0
15 JAN 28.000 3.200 3.300 3.300 24.8% 113 0
15 JAN 29.000 3.950 4.050 4.050 24.7% 144 0
15 JAN 30.000 4.750 4.850 4.850 24.5% 276 0
15 JAN 31.000 5.600 5.700 5.700 24.2% 0 0
15 JAN 32.000 6.450 6.600 6.600 23.4% 119 0
15 JAN 34.000 8.350 8.500 8.500 22.5% 193 24
15 JAN 36.000 10.300 10.450 10.450 22.3% 153 33
15 JAN 38.000 12.250 12.400 12.400 21.1% 133 0
15 JAN 40.000 14.200 14.350 14.350 -- 71 0
15 JAN 42.000 16.200 16.350 16.350 -- 226 0
15 FEB 19.000 0.230 0.300 0.300 31.4% 18 0
15 FEB 20.000 0.340 0.430 0.430 30.6% 0 0
15 FEB 21.000 0.500 0.610 0.610 29.9% 20 20
15 FEB 22.000 0.690 0.790 0.790 28.7% 35 0
15 FEB 23.000 0.940 1.060 1.060 27.8% 10 0
15 FEB 24.000 1.280 1.400 1.400 27.2% 9 5
15 FEB 25.000 1.680 1.820 1.820 26.6% 40 2
15 FEB 26.000 2.160 2.290 2.290 25.9% 20 40
15 FEB 27.000 2.720 2.890 2.890 25.5% 0 20
15 FEB 28.000 3.350 3.600 3.600 25.4% 20 10
15 FEB 29.000 4.050 4.300 4.300 24.8% 0 0
15 FEB 30.000 4.850 5.050 5.050 24.4% 0 0
15 FEB 31.000 5.700 5.850 5.850 23.9% 7 0
16 JAN 15.000 0.340 0.520 0.520 34.6% 14 0
16 JAN 16.000 0.470 0.640 0.640 33.7% 6 0
16 JAN 17.000 0.600 0.810 0.810 32.7% 8 0
16 JAN 18.000 0.770 0.980 0.980 31.8% 70 0
16 JAN 19.000 0.980 1.230 1.230 31.2% 362 3
16 JAN 20.000 1.260 1.500 1.500 30.7% 362 0
16 JAN 21.000 1.500 1.740 1.740 29.5% 75 0
16 JAN 22.000 1.840 2.060 2.060 28.8% 114 0
16 JAN 23.000 2.180 2.510 2.510 28.4% 129 0
16 JAN 24.000 2.600 2.950 2.950 27.9% 37 0
16 JAN 25.000 3.100 3.450 3.450 27.6% 81 0
16 JAN 26.000 3.550 3.900 3.900 26.5% 202 0
16 JAN 27.000 4.150 4.500 4.500 26.3% 45 0
16 JAN 28.000 4.750 5.100 5.100 25.7% 5 0
16 JAN 29.000 5.400 5.800 5.800 25.4% 0 0
16 JAN 30.000 6.100 6.500 6.500 25.0% 90 0
16 JAN 32.000 7.550 7.950 7.950 23.6% 3 0
16 JAN 34.000 9.150 9.550 9.550 22.1% 37 0
17 JAN 22.000 2.690 3.450 3.450 29.2% 6 0
17 JAN 23.000 3.100 3.850 3.850 28.5% 20 0
17 JAN 24.000 3.600 4.300 4.300 28.0% 0 0
17 JAN 25.000 4.050 4.800 4.800 27.3% 45 0
17 JAN 26.000 4.600 5.350 5.350 26.9% 1 0
17 JAN 27.000 5.100 5.900 5.900 26.1% 0 0
17 JAN 28.000 5.700 6.600 6.600 26.0% 10 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.